|
|
Closing price on 10/3/2019
|
|
| Open |
3.16 |
| High |
3.20 |
| Low |
3.15 |
| Volume |
1,244,870 |
| Split-adjusted Price |
3.19 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.03 / +0.95%
|
3.16
|
3.20
|
3.15
|
3.19
|
3.16
|
3.19
|
1,244,870
|
|
|
10/2/2019
|
-0.04 / -1.25%
|
3.20
|
3.21
|
3.16
|
3.16
|
3.17
|
3.16
|
1,433,450
|
|
|
10/1/2019
|
-0.05 / -1.54%
|
3.25
|
3.25
|
3.15
|
3.20
|
3.19
|
3.20
|
1,476,960
|
|
|
9/30/2019
|
-0.04 / -1.22%
|
3.29
|
3.29
|
3.25
|
3.25
|
3.27
|
3.25
|
4,200,820
|
|
|
9/27/2019
|
+0.12 / +3.79%
|
3.17
|
3.33
|
3.17
|
3.29
|
3.23
|
3.29
|
4,181,680
|
|
|
9/26/2019
|
+0.08 / +2.59%
|
3.09
|
3.18
|
3.08
|
3.17
|
3.12
|
3.17
|
2,882,790
|
|
|
9/25/2019
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.08
|
3.09
|
3.10
|
3.09
|
11,481,810
|
|
|
9/24/2019
|
-0.04 / -1.27%
|
3.13
|
3.14
|
3.10
|
3.10
|
3.12
|
3.10
|
10,812,260
|
|
|
9/23/2019
|
-0.04 / -1.26%
|
3.18
|
3.21
|
3.14
|
3.14
|
3.18
|
3.14
|
1,463,930
|
|
|
9/20/2019
|
+0.09 / +2.91%
|
3.10
|
3.21
|
3.09
|
3.18
|
3.15
|
3.18
|
1,869,940
|
|
|
9/19/2019
|
-0.06 / -1.90%
|
3.12
|
3.15
|
3.09
|
3.09
|
3.11
|
3.09
|
2,012,080
|
|
|
9/18/2019
|
-0.05 / -1.56%
|
3.18
|
3.22
|
3.14
|
3.15
|
3.16
|
3.15
|
1,594,560
|
|
|
9/17/2019
|
-0.01 / -0.31%
|
3.20
|
3.23
|
3.18
|
3.20
|
3.20
|
3.20
|
2,307,600
|
|
|
9/16/2019
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.21
|
3.22
|
3.21
|
1,340,490
|
|
|
9/13/2019
|
+0.06 / +1.90%
|
3.12
|
3.23
|
3.12
|
3.21
|
3.17
|
3.21
|
3,347,420
|
|
|
9/12/2019
|
-0.03 / -0.94%
|
3.17
|
3.18
|
3.12
|
3.15
|
3.14
|
3.15
|
5,905,330
|
|
|
9/11/2019
|
0.00 / 0.00%
|
3.10
|
3.18
|
3.10
|
3.18
|
3.15
|
3.18
|
1,655,180
|
|
|
9/10/2019
|
-0.02 / -0.63%
|
3.17
|
3.22
|
3.08
|
3.18
|
3.13
|
3.18
|
2,926,940
|
|
|
9/9/2019
|
-0.05 / -1.54%
|
3.23
|
3.27
|
3.08
|
3.20
|
3.15
|
3.20
|
6,678,560
|
|
|
9/6/2019
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.22
|
3.25
|
3.24
|
3.25
|
3,862,430
|
|
|
9/5/2019
|
+0.03 / +0.93%
|
3.22
|
3.29
|
3.18
|
3.25
|
3.24
|
3.25
|
21,003,460
|
|
|
9/4/2019
|
-0.09 / -2.72%
|
3.30
|
3.31
|
3.22
|
3.22
|
3.26
|
3.22
|
3,717,350
|
|
|
9/3/2019
|
-0.04 / -1.19%
|
3.35
|
3.41
|
3.31
|
3.31
|
3.37
|
3.31
|
4,407,260
|
|
|
8/30/2019
|
-0.03 / -0.89%
|
3.40
|
3.41
|
3.32
|
3.35
|
3.36
|
3.35
|
2,977,420
|
|
|
8/29/2019
|
+0.11 / +3.36%
|
3.27
|
3.42
|
3.27
|
3.38
|
3.36
|
3.38
|
4,252,720
|
|
|
8/28/2019
|
-0.03 / -0.91%
|
3.29
|
3.35
|
3.27
|
3.27
|
3.30
|
3.27
|
4,504,820
|
|
|
8/27/2019
|
+0.05 / +1.54%
|
3.25
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
3,856,360
|
|
|
8/26/2019
|
+0.02 / +0.62%
|
3.22
|
3.33
|
3.21
|
3.25
|
3.29
|
3.25
|
3,770,320
|
|
|
8/23/2019
|
-0.05 / -1.52%
|
3.30
|
3.32
|
3.21
|
3.23
|
3.25
|
3.23
|
3,807,210
|
|
|
8/22/2019
|
-0.03 / -0.91%
|
3.32
|
3.38
|
3.27
|
3.28
|
3.32
|
3.28
|
4,331,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|